Rainbow Digital Commercial Co., Ltd. (SHE:002419)
China · Delayed Price · Currency is CNY 4.980
+0.080 (1.63%)
Oct 28, 2026, 3:04 PM CST
SHE:002419 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.70 | 5.38 | 4.70 | 4.98 | 4.98 | 1.63% | 74,279,072 |
| Oct 27, 2026 | 4.80 | 4.94 | 4.77 | 4.90 | 4.90 | 1.24% | 46,609,259 |
| Oct 26, 2026 | 4.78 | 4.86 | 4.73 | 4.84 | 4.84 | 1.26% | 38,671,312 |
| Oct 23, 2026 | 4.70 | 4.89 | 4.57 | 4.78 | 4.78 | 1.06% | 46,858,633 |
| Oct 22, 2026 | 4.75 | 4.79 | 4.64 | 4.73 | 4.73 | -0.42% | 22,157,700 |
| Oct 21, 2026 | 4.68 | 4.88 | 4.67 | 4.75 | 4.75 | 1.06% | 21,813,513 |
| Oct 20, 2026 | 4.63 | 4.79 | 4.58 | 4.70 | 4.70 | 0.86% | 26,476,400 |
| Oct 19, 2026 | 4.72 | 4.75 | 4.61 | 4.66 | 4.66 | -1.89% | 19,482,230 |
| Oct 16, 2026 | 4.75 | 4.87 | 4.72 | 4.75 | 4.75 | 0.64% | 24,954,716 |
| Oct 15, 2026 | 4.76 | 4.86 | 4.69 | 4.72 | 4.72 | -2.68% | 23,236,250 |
| Oct 14, 2026 | 4.93 | 4.96 | 4.85 | 4.85 | 4.85 | -1.82% | 28,809,200 |
| Oct 13, 2026 | 4.82 | 5.13 | 4.78 | 4.94 | 4.94 | 2.07% | 46,331,570 |
| Oct 12, 2026 | 4.96 | 4.99 | 4.82 | 4.84 | 4.84 | -2.02% | 31,585,720 |
| Oct 9, 2026 | 4.86 | 4.96 | 4.81 | 4.94 | 4.94 | 0.82% | 48,767,690 |
| Oct 8, 2026 | 5.02 | 5.02 | 4.82 | 4.90 | 4.90 | -3.73% | 73,612,800 |
| Sep 30, 2026 | 4.63 | 5.09 | 4.59 | 5.09 | 5.09 | 9.94% | 51,428,505 |
| Sep 29, 2026 | 4.54 | 4.65 | 4.54 | 4.63 | 4.63 | 1.54% | 9,361,120 |
| Sep 28, 2026 | 4.57 | 4.59 | 4.52 | 4.56 | 4.56 | 0.22% | 11,466,090 |
| Sep 24, 2026 | 4.56 | 4.60 | 4.55 | 4.55 | 4.55 | -0.44% | 6,790,495 |
| Sep 23, 2026 | 4.65 | 4.68 | 4.57 | 4.57 | 4.57 | -1.93% | 10,722,392 |
| Sep 22, 2026 | 4.71 | 4.75 | 4.63 | 4.66 | 4.66 | -1.06% | 12,726,900 |
| Sep 21, 2026 | 4.62 | 4.72 | 4.60 | 4.71 | 4.71 | 1.73% | 14,549,000 |
| Sep 18, 2026 | 4.59 | 4.70 | 4.58 | 4.63 | 4.63 | 0.87% | 12,253,300 |
| Sep 17, 2026 | 4.55 | 4.62 | 4.50 | 4.59 | 4.59 | 0.44% | 11,793,702 |
| Sep 16, 2026 | 4.55 | 4.60 | 4.50 | 4.57 | 4.57 | -0.22% | 12,240,000 |
| Sep 15, 2026 | 4.75 | 4.76 | 4.57 | 4.58 | 4.58 | -3.78% | 15,232,560 |
| Sep 14, 2026 | 4.72 | 4.84 | 4.70 | 4.76 | 4.76 | 0.21% | 13,267,400 |
| Sep 11, 2026 | 4.82 | 4.91 | 4.70 | 4.75 | 4.75 | -1.86% | 15,888,709 |
| Sep 10, 2026 | 4.90 | 4.94 | 4.84 | 4.84 | 4.84 | -1.63% | 12,433,626 |
| Sep 9, 2026 | 4.90 | 4.99 | 4.83 | 4.92 | 4.92 | -0.40% | 17,453,300 |
| Sep 8, 2026 | 4.86 | 4.95 | 4.86 | 4.94 | 4.94 | 1.23% | 19,808,820 |
| Sep 7, 2026 | 4.75 | 4.89 | 4.75 | 4.88 | 4.88 | 2.09% | 17,870,547 |
| Sep 4, 2026 | 4.79 | 4.85 | 4.68 | 4.78 | 4.78 | 0.42% | 16,872,632 |
| Sep 3, 2026 | 4.83 | 4.86 | 4.74 | 4.76 | 4.76 | -1.04% | 16,416,428 |
| Sep 2, 2026 | 4.75 | 4.83 | 4.72 | 4.81 | 4.81 | 0.63% | 16,658,011 |
| Sep 1, 2026 | 4.67 | 4.81 | 4.65 | 4.78 | 4.78 | 2.58% | 20,048,346 |
| Aug 31, 2026 | 4.66 | 4.73 | 4.64 | 4.66 | 4.66 | -0.85% | 10,821,770 |
| Aug 28, 2026 | 4.63 | 4.72 | 4.60 | 4.70 | 4.70 | 1.08% | 13,930,830 |
| Aug 27, 2026 | 4.64 | 4.70 | 4.58 | 4.65 | 4.65 | - | 12,844,745 |
| Aug 26, 2026 | 4.65 | 4.69 | 4.58 | 4.65 | 4.65 | -0.85% | 13,575,100 |
| Aug 25, 2026 | 4.59 | 4.71 | 4.59 | 4.69 | 4.69 | 1.74% | 8,257,888 |
| Aug 24, 2026 | 4.58 | 4.65 | 4.58 | 4.61 | 4.61 | 0.66% | 7,682,082 |
| Aug 21, 2026 | 4.65 | 4.66 | 4.53 | 4.58 | 4.58 | -1.93% | 9,235,309 |
| Aug 20, 2026 | 4.59 | 4.67 | 4.56 | 4.67 | 4.67 | 2.19% | 12,896,005 |
| Aug 19, 2026 | 4.73 | 4.73 | 4.55 | 4.57 | 4.57 | -3.99% | 15,270,893 |
| Aug 18, 2026 | 4.63 | 4.76 | 4.58 | 4.76 | 4.76 | 2.81% | 18,554,000 |
| Aug 17, 2026 | 4.60 | 4.66 | 4.52 | 4.63 | 4.63 | 1.09% | 10,255,836 |
| Aug 14, 2026 | 4.65 | 4.66 | 4.56 | 4.58 | 4.58 | -1.29% | 8,115,299 |
| Aug 13, 2026 | 4.63 | 4.73 | 4.59 | 4.64 | 4.64 | 0.22% | 12,547,218 |
| Aug 12, 2026 | 4.58 | 4.65 | 4.55 | 4.63 | 4.63 | 1.09% | 11,127,978 |